Briggs & Stratton Corporation Historical Stock Prices

BGG 
$19.9
*  
0.16
0.8%
Get BGG Alerts
*Delayed - data as of Feb. 11, 2016  -  Find a broker to begin trading BGG now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    BGG Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 11-NOV-2015 TO 11-FEB-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  19.77  20.10  19.535  19.90 354,918
02/11/2016 19.8 20.1 19.535 19.9 363,883
02/10/2016 20.28 20.4 19.8 20.06 887,176
02/09/2016 20.05 20.41 20.01 20.24 805,056
02/08/2016 19.96 20.44 19.94 20.37 908,229
02/05/2016 20.09 20.51 19.92 20.2 1,010,596
02/04/2016 19.33 20.1 19.33 20.08 866,232
02/03/2016 19.39 19.51 18.94 19.37 699,084
02/02/2016 19.53 19.59 19.17 19.25 479,012
02/01/2016 19.55 19.78 19.38 19.75 702,156
01/29/2016 19.75 19.82 19.26 19.66 800,855
01/28/2016 19.3 19.83 19.25 19.7 950,361
01/27/2016 19.45 19.73 19.06 19.21 954,145
01/26/2016 19.3 19.49 18.96 19.47 988,555
01/25/2016 19.1 19.48 18.96 19.14 912,477
01/22/2016 18.66 19.24 18.56 19.1 914,935
01/21/2016 17.02 19.39 17.02 18.19 2,377,511
01/20/2016 16.14 16.875 15.65 16.76 973,098
01/19/2016 15.91 16.509 15.81 16.42 727,947
01/15/2016 15.84 15.94 15.47 15.81 596,948
01/14/2016 15.97 16.45 15.91 16.28 518,349
01/13/2016 16.44 16.52 15.835 15.91 382,242
01/12/2016 16.41 16.505 16 16.36 292,123
01/11/2016 16.26 16.32 15.97 16.25 328,901
01/08/2016 16.68 16.8 16.14 16.15 591,581
01/07/2016 16.75 16.87 16.61 16.61 847,662
01/06/2016 16.98 17.22 16.86 17.01 280,525
01/05/2016 17.22 17.24 16.975 17.24 315,437
01/04/2016 17 17.22 16.81 17.15 463,461
12/31/2015 17.62 17.645 17.3 17.3 314,909
12/30/2015 17.76 17.85 17.59 17.62 331,202
12/29/2015 16.87 17.95 16.87 17.85 724,976
12/28/2015 16.83 16.95 16.68 16.71 240,323
12/24/2015 16.97 17.06 16.78 16.93 155,336
12/23/2015 16.83 17.08 16.83 17.02 368,387
12/22/2015 16.22 16.72 16.22 16.72 361,963
12/21/2015 16.36 16.5 16.08 16.18 524,861
12/18/2015 16.67 16.75 16.27 16.28 676,653
12/17/2015 16.85 17.08 16.66 16.72 529,606
12/16/2015 16.97 17.1554 16.76 16.84 570,199
12/15/2015 18.02 18.12 16.63 16.84 901,075
12/14/2015 17.98 18.13 17.91 18.1 519,914
12/11/2015 17.88 18.14 17.86 18.01 633,011
12/10/2015 17.48 18.05 17.46 18.04 380,464
12/09/2015 17.39 17.62 17.39 17.48 512,081
12/08/2015 17.84 17.95 17.41 17.44 822,685
12/07/2015 18.34 18.44 17.94 17.98 603,851
12/04/2015 18.44 18.57 18.2646 18.47 541,169
12/03/2015 18.96 19.005 18.39 18.46 529,177
12/02/2015 18.89 19.26 18.89 18.96 338,890
12/01/2015 19.05 19.17 18.6975 18.94 490,782
11/30/2015 19.23 19.35 18.99 19.04 258,799
11/27/2015 19.04 19.31 18.95 19.22 179,330
11/25/2015 18.93 19.02 18.73 18.99 192,324
11/24/2015 18.54 18.97 18.535 18.94 273,414
11/23/2015 18.81 18.9 18.55 18.63 350,040
11/20/2015 18.64 18.87 18.4553 18.77 335,770
11/19/2015 18.52 18.63 18.4 18.59 291,681
11/18/2015 18.47 18.7 18.34 18.59 587,909
11/17/2015 18.07 18.56 18.06 18.38 542,529
11/16/2015 18.17 18.45 17.96 18.09 529,889
11/13/2015 17.13 18.55 17.13 18.21 845,888
11/12/2015 17.4 17.4 16.92 16.95 472,035
11/11/2015 17.56 17.66 17.41 17.53 346,560
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?